Dark

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

31.19USD+1.862%(+0.57)18,077,204

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

30.35USD-0.877%(-0.27)70,031

After-hours

Aug 14, 2026 4:58:30 PM EDT

31.24USD+0.151%(+0.05)44,129

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	30.4100	31.3300	29.630000	31.2000	+1.894%	18,077,204	0.000%
2026-08-13	31.0700	32.1800	30.450000	30.6200	-1.701%	16,117,575	+1.894%
2026-08-12	32.3500	33.0400	30.350000	31.1500	+4.917%	18,706,317	+0.161%
2026-08-11	29.9900	30.1050	29.110000	29.6900	+2.168%	12,164,535	+5.086%
2026-08-10	29.2850	30.7200	28.980000	29.0600	-0.548%	15,541,053	+7.364%
2026-08-07	29.9000	30.1800	27.970000	29.2200	+1.247%	12,988,669	+6.776%
2026-08-06	28.3000	30.4800	28.170000	28.8600	-3.381%	12,582,698	+8.108%
2026-08-05	31.0700	31.8400	29.800000	29.8700	-4.477%	14,759,305	+4.453%
2026-08-04	29.7600	31.8400	29.640000	31.2700	+6.036%	20,826,518	-0.224%
2026-08-03	27.0100	30.0950	26.100000	29.4900	+7.667%	21,382,098	+5.799%
2026-07-31	30.0000	30.2400	26.940000	27.3900	-2.074%	22,019,967	+13.910%
2026-07-30	25.4800	28.5600	25.340000	27.9700	+20.457%	25,995,313	+11.548%
2026-07-29	26.8000	27.0100	22.930000	23.2200	-12.772%	31,686,516	+34.367%
2026-07-28	26.8100	27.2500	25.410000	26.6200	+0.929%	40,851,415	+17.205%
2026-07-27	28.0600	28.1900	25.770000	26.3750	-2.997%	23,738,736	+18.294%
2026-07-24	29.3000	29.3899	26.835000	27.1900	-9.033%	20,189,735	+14.748%
2026-07-23	29.0850	31.2200	29.085000	29.8900	-0.632%	13,818,536	+4.383%
2026-07-22	29.5000	31.4800	29.350000	30.0800	+0.100%	14,550,893	+3.723%
2026-07-21	28.6600	30.8100	28.660000	30.0500	+7.899%	23,352,487	+3.827%
2026-07-20	27.3050	28.3900	27.095000	27.8500	+7.988%	23,439,896	+12.029%
2026-07-17	25.3650	26.2300	24.030000	25.7900	-2.458%	23,585,607	+20.977%
2026-07-16	27.9250	28.0600	25.815000	26.4400	-8.922%	18,483,553	+18.003%
2026-07-15	28.5500	29.3100	27.240000	29.0300	+1.967%	20,046,896	+7.475%
2026-07-14	29.6550	30.1000	27.661900	28.4700	-1.283%	17,231,972	+9.589%
2026-07-13	30.2820	31.0999	28.485000	28.8400	-7.416%	15,224,169	+8.183%
2026-07-10	32.1100	32.1999	30.594513	31.1500	-3.531%	12,400,817	+0.161%
2026-07-09	32.9500	33.5550	31.670000	32.2900	+2.704%	16,552,350	-3.376%
2026-07-08	30.4750	32.1500	29.930000	31.4400	+2.377%	18,267,445	-0.763%
2026-07-07	32.2300	33.2000	30.240000	30.7100	-8.328%	15,456,372	+1.596%
2026-07-06	34.5300	35.7900	33.360000	33.5000	+1.331%	13,840,829	-6.866%
2026-07-02	35.5100	35.8000	31.720000	33.0600	-6.926%	24,641,086	-5.626%
2026-07-01	35.8950	37.4200	35.070000	35.5200	-4.772%	18,654,598	-12.162%
2026-06-30	37.6100	39.7700	37.180100	37.3000	-1.244%	17,984,182	-16.354%
2026-06-29	39.9350	40.4000	36.100000	37.7700	-3.550%	20,066,525	-17.395%
2026-06-26	39.3500	40.3699	37.960000	39.1600	-4.371%	47,908,101	-20.327%
2026-06-25	43.5500	43.9700	39.800000	40.9500	-2.454%	12,988,363	-23.810%
2026-06-24	45.1800	45.2200	40.410000	41.9800	-7.268%	15,648,735	-25.679%
2026-06-23	42.3500	46.8000	41.640000	45.2700	+0.155%	17,212,799	-31.080%
2026-06-22	46.9150	47.9600	44.620000	45.2000	-2.983%	16,311,264	-30.973%
2026-06-18	47.1850	47.7800	45.370000	46.5900	+2.238%	14,554,440	-33.033%
2026-06-17	46.5100	48.6700	45.250000	45.5700	-1.513%	27,044,006	-31.534%
2026-06-16	46.0050	49.3400	45.920000	46.2700	-0.430%	20,750,362	-32.570%
2026-06-15	44.8500	46.9850	44.700000	46.4700	+8.829%	18,805,480	-32.860%
2026-06-12	41.4900	44.9500	40.880000	42.7000	+2.966%	22,708,375	-26.932%
2026-06-11	38.6550	42.0650	37.930000	41.4700	+6.552%	17,088,829	-24.765%
2026-06-10	40.4200	42.7400	38.630000	38.9200	-7.134%	21,263,338	-19.836%
2026-06-09	45.8300	46.8712	38.340000	41.9100	+2.357%	44,142,162	-25.555%
2026-06-08	41.2200	41.4300	39.265000	40.9450	+3.344%	15,599,959	-23.800%
2026-06-05	42.1050	42.1050	37.690100	39.6200	-10.260%	21,846,472	-21.252%
2026-06-04	43.3300	44.8000	41.860000	44.1500	-1.253%	14,487,398	-29.332%
2026-06-03	47.7700	48.6600	44.650000	44.7100	-6.582%	16,325,779	-30.217%
2026-06-02	48.8600	50.2400	47.630100	47.8600	-0.167%	17,269,241	-34.810%
2026-06-01	47.0150	49.9600	45.010000	47.9400	+1.396%	17,487,221	-34.919%
2026-05-29	49.4000	49.4725	46.200000	47.2800	-4.773%	21,831,954	-34.010%
2026-05-28	49.9500	50.7250	46.950000	49.6500	+1.368%	20,470,356	-37.160%
2026-05-27	45.2400	49.3500	43.680100	48.9800	+8.507%	25,804,023	-36.301%
2026-05-26	48.3950	48.8500	44.720000	45.1400	-1.591%	22,554,199	-30.882%
2026-05-22	47.5900	48.5000	45.411800	45.8700	-4.477%	22,215,231	-31.982%
2026-05-21	42.3700	48.5732	42.300000	48.0200	+21.508%	43,011,794	-35.027%
2026-05-20	37.9900	39.5850	36.350000	39.5200	+7.919%	27,508,610	-21.053%
2026-05-19	37.7500	38.7900	35.680000	36.6200	-6.438%	15,285,880	-14.801%
2026-05-18	43.0850	43.0914	37.600000	39.1400	-8.036%	19,632,856	-20.286%
2026-05-15	44.3100	44.3200	42.100000	42.5600	-8.885%	17,723,110	-26.692%
2026-05-14	45.3900	47.7900	44.195000	46.7100	+2.704%	16,359,257	-33.205%
2026-05-13	44.9700	46.2800	42.930000	45.4800	+3.528%	15,283,260	-31.398%
2026-05-12	43.8400	45.3940	41.050000	43.9300	-1.480%	20,248,342	-28.978%
2026-05-11	40.3800	46.6399	38.830000	44.5900	+8.097%	27,374,414	-30.029%
2026-05-08	42.4010	42.4010	40.270000	41.2500	-0.674%	19,715,613	-24.364%
2026-05-07	43.3200	43.8500	40.160000	41.5300	-6.126%	25,434,912	-24.874%
2026-05-06	40.2700	44.2500	40.010000	44.2400	+10.933%	32,688,453	-29.476%
2026-05-05	36.5000	39.9400	35.686500	39.8800	+11.928%	32,489,839	-21.765%
2026-05-04	33.6400	36.2400	32.010000	35.6300	+6.200%	23,993,305	-12.433%
2026-05-01	34.2100	35.1500	33.295000	33.5500	-2.044%	17,041,297	-7.004%
2026-04-30	33.2100	35.3500	33.200000	34.2500	+4.788%	21,590,716	-8.905%
2026-04-29	32.3100	32.7836	30.860000	32.6850	+1.791%	16,809,081	-4.543%
2026-04-28	31.9950	32.8400	30.510000	32.1100	-4.633%	22,492,297	-2.834%
2026-04-27	35.1600	35.8795	33.310000	33.6700	-3.745%	20,807,463	-7.336%
2026-04-24	37.4700	38.5400	34.820000	34.9800	-3.769%	35,309,694	-10.806%
2026-04-23	34.8000	37.2700	34.580000	36.3500	+12.088%	55,485,372	-14.168%
2026-04-22	32.5000	33.1000	31.310000	32.4300	+3.544%	17,081,980	-3.793%
2026-04-21	33.7000	34.1600	31.175000	31.3200	-2.703%	26,532,442	-0.383%
2026-04-20	30.9350	32.5500	30.300000	32.1900	+2.093%	22,173,127	-3.075%
2026-04-17	30.8500	31.7200	30.240000	31.5300	+4.786%	19,767,851	-1.047%
2026-04-16	31.1900	31.3500	29.420000	30.0900	-2.337%	15,236,539	+3.689%
2026-04-15	31.4400	31.7900	29.659200	30.8100	-2.097%	24,272,747	+1.266%
2026-04-14	29.1000	31.9200	28.880000	31.4700	+14.022%	37,953,829	-0.858%
2026-04-13	25.6550	27.8700	25.560000	27.6000	+5.103%	21,422,223	+13.043%
2026-04-10	26.3800	28.2500	26.100000	26.2600	+2.698%	26,412,257	+18.812%
2026-04-09	26.0500	27.4000	25.070000	25.5700	-7.988%	35,841,492	+22.018%
2026-04-08	28.4450	29.3900	27.350000	27.7900	+10.365%	39,795,732	+12.271%
2026-04-07	25.0500	25.5900	24.380000	25.1800	-0.040%	20,180,867	+23.908%
2026-04-06	24.8850	26.1700	24.780000	25.1900	+2.565%	17,887,649	+23.859%
2026-04-02	22.7800	24.9500	22.620000	24.5600	+0.286%	19,745,771	+27.036%
2026-04-01	24.3000	25.9500	24.230000	24.4900	+3.159%	25,220,094	+27.399%
2026-03-31	21.2950	23.7900	21.030000	23.7400	+15.551%	23,993,111	+31.424%
2026-03-30	24.0750	24.1250	20.000000	20.5450	-13.531%	27,139,008	+51.862%
2026-03-27	25.4500	25.4500	23.280000	23.7600	-7.603%	17,033,557	+31.313%
2026-03-26	27.6250	27.6250	25.300000	25.7150	-9.358%	19,579,976	+21.330%
2026-03-25	27.6000	28.6550	26.790000	28.3700	+5.898%	14,613,833	+9.975%
2026-03-24	26.6700	27.5100	26.080000	26.7900	-1.724%	12,831,496	+16.461%
2026-03-23	26.4150	27.6500	26.160000	27.2600	+5.129%	14,846,989	+14.453%
2026-03-20	26.5500	26.6000	24.870000	25.9300	-2.884%	17,453,859	+20.324%
2026-03-19	26.0600	26.8624	25.420000	26.7000	+0.188%	12,261,440	+16.854%
2026-03-18	27.4000	27.7600	26.600000	26.6500	-3.126%	12,475,864	+17.073%
2026-03-17	27.4000	27.9900	26.900000	27.5100	-0.722%	11,366,446	+13.413%
2026-03-16	28.5800	29.0800	27.375000	27.7100	+2.440%	14,494,488	+12.595%
2026-03-13	28.1000	29.2530	26.795000	27.0500	-1.565%	18,724,714	+15.342%
2026-03-12	27.5200	27.7888	26.545000	27.4800	-3.647%	14,852,138	+13.537%
2026-03-11	27.8900	29.4250	27.750000	28.5200	+4.088%	17,901,497	+9.397%
2026-03-10	27.0600	28.3500	27.000000	27.4000	+1.369%	13,808,721	+13.869%
2026-03-09	25.0400	27.1661	24.410000	27.0300	+7.518%	18,590,105	+15.427%
2026-03-06	27.0200	28.4100	25.070000	25.1400	-10.502%	20,577,015	+24.105%
2026-03-05	28.0800	28.6600	26.565000	28.0900	-1.955%	15,913,385	+11.072%
2026-03-04	27.1500	28.9500	27.050000	28.6500	+9.560%	17,151,845	+8.901%
2026-03-03	26.3700	26.9300	25.280000	26.1500	-6.373%	13,745,374	+19.312%
2026-03-02	26.2700	28.1897	25.930000	27.9300	+2.420%	16,053,568	+11.708%
2026-02-27	27.5100	27.7400	26.075000	27.2700	-4.817%	18,348,819	+14.411%
2026-02-26	29.1100	29.4600	28.250000	28.6500	-1.479%	16,046,736	+8.901%
2026-02-25	31.5000	31.6800	28.827500	29.0800	-5.153%	19,076,026	+7.290%
2026-02-24	29.5650	31.2900	28.960000	30.6600	+2.200%	18,880,558	+1.761%
2026-02-23	28.4200	30.0800	28.260000	30.0000	+3.306%	14,693,382	+4.000%
2026-02-20	30.8700	31.2900	28.365000	29.0400	-7.897%	23,874,570	+7.438%
2026-02-19	31.2800	31.7500	30.563000	31.5300	-1.191%	15,011,134	-1.047%
2026-02-18	31.3200	33.4500	30.300000	31.9100	-4.917%	24,045,198	-2.225%
2026-02-17	34.2500	34.6800	32.390000	33.5600	-4.875%	21,374,185	-7.032%
2026-02-13	35.8700	37.4700	33.520000	35.2800	-2.461%	22,435,626	-11.565%
2026-02-12	37.0900	37.2300	34.560100	36.1700	-1.175%	18,236,232	-13.741%
2026-02-11	38.3700	39.3400	35.130000	36.6000	-2.322%	23,901,111	-14.754%
2026-02-10	37.6400	39.9800	37.350000	37.4700	-2.065%	24,411,563	-16.733%
2026-02-09	34.3000	39.3500	34.160000	38.2600	+9.471%	36,871,084	-18.453%
2026-02-06	29.6000	35.0850	29.240000	34.9500	+25.516%	44,893,556	-10.730%
2026-02-05	30.0050	31.4700	27.620000	27.8450	-11.715%	29,119,155	+12.049%
2026-02-04	36.4400	36.5800	29.750000	31.5400	-14.060%	38,523,819	-1.078%
2026-02-03	35.5300	36.7300	34.150000	36.7000	+5.460%	26,670,493	-14.986%
2026-02-02	33.4450	36.1600	32.620100	34.8000	+2.715%	23,149,404	-10.345%
2026-01-30	37.2150	37.9599	33.530000	33.8800	-11.006%	30,808,510	-7.910%
2026-01-29	39.6800	39.8900	36.990000	38.0700	-5.346%	30,466,729	-18.046%
2026-01-28	42.1500	42.2700	38.850700	40.2200	-2.733%	30,478,601	-22.427%
2026-01-27	36.7600	42.1000	36.490000	41.3500	+14.290%	47,555,676	-24.547%
2026-01-26	38.6500	41.6100	35.715900	36.1800	-4.006%	48,010,638	-13.765%
2026-01-23	34.3000	39.0000	33.215700	37.6900	+8.492%	48,149,835	-17.219%
2026-01-22	35.4500	36.1400	33.880000	34.7400	-0.913%	29,082,282	-10.190%
2026-01-21	36.3300	38.0000	32.320000	35.0600	-1.128%	42,237,883	-11.010%
2026-01-20	35.4100	37.2500	33.620000	35.4600	-5.187%	35,104,951	-12.014%
2026-01-16	35.1850	37.4700	34.520000	37.4000	+6.190%	31,716,284	-16.578%
2026-01-15	36.8500	37.0600	35.050000	35.2200	-2.438%	25,929,599	-11.414%
2026-01-14	35.9750	36.2500	34.710000	36.1000	-1.662%	30,296,737	-13.573%
2026-01-13	38.3600	39.0000	36.330000	36.7100	-3.926%	32,268,312	-15.010%
2026-01-12	36.6550	39.5050	35.940000	38.2100	+1.407%	50,454,070	-18.346%
2026-01-09	32.9300	38.3168	31.820000	37.6800	+17.971%	84,686,165	-17.197%
2026-01-08	31.6500	35.5000	31.060000	31.9400	+8.051%	91,305,904	-2.317%
2026-01-07	31.0000	31.4500	29.515000	29.5600	-2.313%	43,864,397	+5.548%
2026-01-06	29.8300	30.6287	28.880000	30.2600	+0.199%	30,503,253	+3.106%
2026-01-05	29.1250	30.6800	28.560000	30.2000	+7.435%	34,488,588	+3.311%
2026-01-02	25.3100	28.4400	24.650000	28.1100	+14.641%	35,984,277	+10.993%
2025-12-31	24.3050	25.9400	24.240000	24.5200	+1.827%	29,010,800	+27.243%
2025-12-30	25.8800	26.3700	24.070000	24.0800	-2.942%	25,449,819	+29.568%
2025-12-29	23.5750	24.9700	23.420000	24.8100	+3.160%	16,623,868	+25.756%
2025-12-26	25.7500	25.7600	23.960000	24.0500	-6.493%	15,445,703	+29.730%
2025-12-24	25.9800	26.5300	25.560000	25.7200	-1.380%	7,844,174	+21.306%
2025-12-23	26.8200	27.6800	25.930000	26.0800	-6.120%	17,859,067	+19.632%
2025-12-22	29.1550	29.4600	27.740000	27.7800	-0.251%	23,198,432	+12.311%
2025-12-19	24.5700	27.8900	24.328500	27.8500	+16.527%	37,962,745	+12.029%
2025-12-18	23.0000	24.8289	23.000000	23.9000	+8.636%	31,797,385	+30.544%
2025-12-17	24.4300	24.9399	21.930000	22.0000	-9.241%	29,218,942	+41.818%
2025-12-16	23.3600	24.3000	22.150000	24.2400	+5.483%	33,016,145	+28.713%
2025-12-15	27.8600	27.8600	22.895000	22.9800	-17.516%	43,512,859	+35.770%
2025-12-12	30.2600	31.7900	27.779000	27.8600	-9.428%	24,607,608	+11.989%
2025-12-11	30.3500	30.8500	28.920000	30.7600	-0.742%	21,146,023	+1.430%
2025-12-10	32.2000	32.6000	30.920100	30.9900	-5.432%	18,524,014	+0.678%
2025-12-09	31.9100	34.8609	31.900000	32.7700	+2.055%	31,473,125	-4.791%
2025-12-08	31.5400	32.3400	30.420000	32.1100	+2.851%	17,306,700	-2.834%
2025-12-05	31.8350	31.9600	29.594060	31.2200	+0.257%	26,898,310	-0.064%
2025-12-04	29.1800	31.6900	28.700000	31.1400	+6.063%	22,383,256	+0.193%
2025-12-03	27.8500	29.7300	26.860000	29.3600	+4.670%	20,861,880	+6.267%
2025-12-02	28.6000	30.3000	28.030000	28.0500	-0.567%	32,887,068	+11.230%
2025-12-01	25.9050	28.9350	25.690000	28.2100	+4.096%	24,866,639	+10.599%
2025-11-28	25.5000	27.3400	25.250000	27.1000	+8.661%	19,843,405	+15.129%
2025-11-26	24.2700	25.3200	23.820000	24.9400	+5.055%	21,902,493	+25.100%
2025-11-25	22.6600	23.7500	21.410000	23.7400	-0.210%	19,613,971	+31.424%
2025-11-24	21.6000	23.8000	21.050000	23.7900	+12.802%	27,281,114	+31.148%
2025-11-21	21.2450	21.4900	19.005000	21.0900	-1.310%	36,713,464	+47.937%
2025-11-20	25.9350	26.6000	21.290000	21.3700	-7.449%	38,215,247	+45.999%
2025-11-19	22.8000	24.2500	22.400000	23.0900	+1.095%	27,455,733	+35.123%
2025-11-18	22.2650	23.6099	21.880000	22.8400	-0.414%	26,755,855	+36.602%
2025-11-17	23.7550	24.6700	22.705000	22.9350	-3.023%	25,395,835	+36.037%
2025-11-14	21.1800	25.0000	20.550000	23.6500	+2.559%	44,508,638	+31.924%
2025-11-13	25.4350	26.0000	22.980000	23.0600	-12.685%	31,276,798	+35.299%
2025-11-12	28.9450	29.0800	25.520000	26.4100	-7.560%	27,189,386	+18.137%
2025-11-11	30.3500	30.5000	27.640000	28.5700	-9.128%	22,741,502	+9.205%
2025-11-10	32.1700	33.5500	31.260900	31.4400	+1.485%	23,961,547	-0.763%
2025-11-07	29.6550	31.2200	28.010000	30.9800	-0.322%	25,624,096	+0.710%
2025-11-06	33.6300	33.9000	31.030000	31.0800	-6.074%	20,380,748	+0.386%
2025-11-05	31.1400	33.5600	30.950000	33.0900	+6.536%	19,861,872	-5.712%
2025-11-04	30.7700	33.6800	29.950000	31.0600	-5.507%	28,973,975	+0.451%
2025-11-03	35.3900	35.6200	32.520000	32.8700	-5.164%	27,104,176	-5.081%
2025-10-31	34.9300	36.7800	33.550000	34.6600	+2.091%	31,396,884	-9.983%
2025-10-30	33.3850	35.6930	32.800000	33.9500	-1.365%	24,346,330	-8.100%
2025-10-29	35.0000	36.3200	33.120000	34.4200	+0.262%	29,239,920	-9.355%
2025-10-28	34.1950	37.1700	33.630000	34.3300	-0.058%	32,453,278	-9.117%
2025-10-27	34.4500	34.8000	33.370000	34.3500	+2.752%	21,482,737	-9.170%
2025-10-24	34.2500	35.7300	33.000000	33.4300	+0.150%	29,774,519	-6.671%
2025-10-23	31.2200	33.8900	30.640100	33.3800	+9.014%	25,050,911	-6.531%
2025-10-22	33.2900	33.8400	29.094200	30.6200	-5.900%	46,846,434	+1.894%
2025-10-21	35.2000	35.3600	32.080000	32.5400	-9.359%	26,889,236	-4.118%
2025-10-20	35.7300	36.3499	33.880000	35.9000	+4.848%	24,278,478	-13.092%
2025-10-17	35.0000	36.0197	33.060000	34.2400	-6.550%	30,485,793	-8.879%
2025-10-16	38.2500	40.2000	36.430000	36.6400	-2.966%	41,140,283	-14.847%
2025-10-15	36.7800	40.0800	35.610000	37.7600	+7.763%	52,351,084	-17.373%
2025-10-14	34.0700	38.1000	32.800000	35.0400	+2.336%	48,889,365	-10.959%
2025-10-13	36.3800	39.3300	34.200000	34.2400	+0.736%	56,662,555	-8.879%
2025-10-10	37.0200	39.0697	32.830100	33.9900	+16.046%	108,028,081	-8.208%
2025-10-09	28.1800	29.9800	27.070000	29.2900	+4.832%	43,613,729	+6.521%
2025-10-08	27.7200	28.2200	26.440000	27.9400	+2.344%	20,718,208	+11.668%
2025-10-07	28.4300	29.2600	26.310000	27.3000	-1.480%	31,017,807	+14.286%
2025-10-06	27.6750	29.2300	27.470000	27.7100	+4.448%	28,013,286	+12.595%
2025-10-03	26.8010	27.3700	25.264100	26.5300	+0.227%	26,999,923	+17.603%
2025-10-02	26.3500	28.2500	26.200000	26.4700	+5.880%	35,030,228	+17.869%
2025-10-01	22.8300	25.0500	22.300000	25.0000	+8.980%	23,678,671	+24.800%
2025-09-30	22.5000	23.5500	22.074000	22.9400	+3.567%	27,743,982	+36.007%
2025-09-29	22.0600	22.4100	21.180000	22.1500	+2.027%	19,268,220	+40.858%
2025-09-26	22.6850	22.7200	20.890000	21.7100	-3.896%	22,774,664	+43.713%
2025-09-25	22.2300	22.7300	21.400000	22.5900	-3.667%	25,579,720	+38.114%
2025-09-24	24.9500	25.2200	23.210000	23.4500	-4.945%	26,946,886	+33.049%
2025-09-23	25.0100	25.6100	23.600000	24.6700	+0.900%	40,659,558	+26.469%
2025-09-22	20.0000	24.8465	19.870000	24.4500	+19.385%	49,365,464	+27.607%
2025-09-19	19.8900	20.7951	19.800000	20.4800	+2.863%	31,532,673	+52.344%
2025-09-18	20.2800	20.5200	19.565000	19.9100	+0.403%	22,036,644	+56.705%
2025-09-17	19.1400	20.1500	18.880000	19.8300	+1.901%	24,438,896	+57.337%
2025-09-16	19.3500	19.7500	18.650000	19.4600	+0.568%	21,468,147	+60.329%
2025-09-15	19.1050	19.9600	18.780000	19.3500	+3.587%	31,247,490	+61.240%
2025-09-12	17.5400	18.7100	17.254000	18.6800	+8.731%	32,935,902	+67.024%
2025-09-11	17.0450	17.8800	16.640000	17.1800	+1.178%	29,445,783	+81.607%
2025-09-10	15.6600	17.0200	15.422400	16.9800	+11.711%	48,395,770	+83.746%
2025-09-09	14.7700	15.2400	13.915000	15.2000	+9.274%	31,108,235	+105.263%
2025-09-08	13.8500	13.9900	13.160000	13.9100	+0.144%	19,486,966	+124.299%
2025-09-05	14.6900	14.8236	13.673700	13.8900	-3.070%	16,356,731	+124.622%
2025-09-04	14.2300	14.5800	14.054600	14.3300	-0.348%	15,779,865	+117.725%
2025-09-03	15.3900	15.4700	14.360000	14.3800	-5.767%	19,046,060	+116.968%
2025-09-02	15.1300	15.7300	14.460000	15.2600	-4.506%	19,250,984	+104.456%
2025-08-29	16.9100	17.2900	15.575000	15.9800	-3.735%	28,060,922	+95.244%
2025-08-28	17.0000	17.6000	16.460000	16.6000	-0.599%	31,189,375	+87.952%
2025-08-27	16.4200	16.7700	15.920000	16.7000	+1.396%	25,165,246	+86.826%
2025-08-26	15.9200	16.5300	15.840000	16.4700	+3.260%	28,225,707	+89.435%
2025-08-25	16.0100	16.4000	15.570000	15.9500	-0.623%	23,663,624	+95.611%
2025-08-22	15.5300	16.7800	15.330000	16.0500	+1.776%	27,002,147	+94.393%
2025-08-21	15.6000	16.2463	15.235000	15.7700	+0.318%	20,703,102	+97.844%
2025-08-20	15.0900	15.7950	14.030000	15.7200	+2.477%	32,019,615	+98.473%
2025-08-19	16.1600	16.4000	14.980000	15.3400	-6.120%	29,217,961	+103.390%
2025-08-18	14.8750	16.9200	14.660000	16.3400	+15.969%	70,625,858	+90.942%
2025-08-15	14.5480	14.5600	13.530100	14.0900	-3.162%	17,802,035	+121.434%
2025-08-14	14.6250	15.0010	13.980000	14.5500	-1.689%	20,751,272	+114.433%
2025-08-13	15.2400	15.8500	14.230000	14.8000	-1.136%	24,686,724	+110.811%
2025-08-12	14.0112	15.1300	13.830400	14.9700	+6.700%	25,595,932	+108.417%
2025-08-11	14.2650	14.5800	13.900000	14.0300	-1.197%	19,107,236	+122.381%
2025-08-08	14.1900	14.4900	13.610000	14.2000	-0.281%	19,089,181	+119.718%
2025-08-07	14.9800	15.3600	13.650000	14.2400	-3.719%	28,969,248	+119.101%
2025-08-06	14.8250	15.2000	14.100000	14.7900	-0.672%	32,663,557	+110.953%
2025-08-05	13.8000	14.9000	13.550000	14.8900	+6.738%	43,452,655	+109.537%
2025-08-04	12.8300	13.9500	12.350000	13.9500	+11.422%	41,274,675	+123.656%
2025-08-01	12.4700	13.0700	11.400000	12.5200	-4.718%	50,626,514	+149.201%
2025-07-31	12.5700	14.0600	12.200000	13.1400	+31.007%	138,168,411	+137.443%
2025-07-30	10.0500	10.4000	9.790000	10.0300	-0.889%	28,882,089	+211.067%
2025-07-29	10.3250	10.3500	9.800000	10.1200	-4.348%	22,822,320	+208.300%
2025-07-28	10.9800	11.0100	10.330000	10.5800	-1.581%	20,512,822	+194.896%
2025-07-25	11.4000	11.5100	10.735000	10.7500	-4.018%	17,605,553	+190.233%
2025-07-24	11.0400	11.4500	10.800000	11.2000	+2.470%	19,833,784	+178.571%
2025-07-23	11.0900	11.2300	10.550000	10.9300	-0.183%	17,567,096	+185.453%
2025-07-22	11.1210	11.1300	10.350000	10.9500	-1.262%	22,585,448	+184.932%
2025-07-21	12.1850	12.2099	11.000000	11.0900	-7.041%	42,467,600	+181.335%
2025-07-18	11.4700	12.1500	11.200000	11.9300	+9.349%	55,754,865	+161.526%
2025-07-17	10.1800	11.2400	10.080000	10.9100	+8.449%	54,710,461	+185.976%
2025-07-16	10.0700	10.4188	9.750000	10.0600	+0.903%	28,956,344	+210.139%
2025-07-15	9.7050	10.2500	9.603300	9.9700	+4.727%	36,556,688	+212.939%
2025-07-14	9.2800	9.6900	9.235000	9.5200	+3.704%	22,574,129	+227.731%
2025-07-11	9.3300	9.3900	9.020000	9.1800	-1.608%	17,617,397	+239.869%
2025-07-10	9.4900	9.6360	9.280000	9.3300	-1.893%	18,123,678	+234.405%
2025-07-09	9.3500	9.5800	9.130000	9.5100	+3.145%	24,474,649	+228.076%
2025-07-08	9.8400	9.8500	9.200000	9.2200	-4.555%	26,939,109	+238.395%
2025-07-07	10.1600	10.1700	9.350000	9.6600	-7.560%	31,299,647	+222.981%
2025-07-03	10.6000	10.6698	10.260000	10.4500	-1.042%	17,883,740	+198.565%
2025-07-02	9.8400	10.6200	9.770000	10.5600	+8.197%	45,738,656	+195.455%
2025-07-01	10.0000	10.3700	9.710000	9.7600	-3.078%	29,309,562	+219.672%
2025-06-30	10.5600	10.7600	10.050000	10.0700	-2.987%	32,007,932	+209.831%
2025-06-27	10.9100	10.9600	10.161900	10.3800	-1.705%	50,665,367	+200.578%
2025-06-26	9.8900	10.6850	9.690000	10.5600	+7.536%	50,733,638	+195.455%
2025-06-25	10.5600	10.7500	9.700000	9.8200	-4.845%	34,364,894	+217.719%
2025-06-24	10.1500	10.5281	9.900000	10.3200	+4.559%	32,706,530	+202.326%
2025-06-23	10.0350	10.2700	9.410000	9.8700	-4.453%	38,424,579	+216.109%
2025-06-20	10.7200	10.8700	10.130000	10.3300	-2.639%	37,573,542	+202.033%
2025-06-18	10.9600	11.0200	10.580000	10.6100	-3.458%	29,145,428	+194.062%
2025-06-17	11.3000	11.7800	10.950000	10.9900	-4.848%	30,211,794	+183.894%
2025-06-16	11.4190	11.7300	10.890100	11.5500	+3.309%	40,956,558	+170.130%
2025-06-13	12.0250	12.5300	11.090100	11.1800	-10.631%	62,480,585	+179.070%
2025-06-12	11.9200	13.0900	11.750000	12.5100	+3.817%	74,875,444	+149.400%
2025-06-11	12.3300	12.4700	11.750000	12.0500	-3.446%	44,883,061	+158.921%
2025-06-10	13.0300	13.2800	12.180000	12.4800	-4.147%	62,090,144	+150.000%
2025-06-09	14.5200	14.5800	12.940000	13.0200	-6.061%	97,468,186	+139.631%
2025-06-06	13.1200	15.4200	13.060000	13.8600	+8.536%	182,081,512	+125.108%
2025-06-05	13.9700	14.4900	12.480000	12.7700	-3.623%	195,827,615	+144.323%
2025-06-04	10.4750	13.4700	10.460000	13.2500	+29.268%	219,053,333	+135.472%
2025-06-03	10.7050	10.7100	9.600000	10.2500	+1.085%	151,267,857	+204.390%
2025-06-02	8.2700	10.5400	8.030000	10.1400	+48.463%	239,746,469	+207.692%
2025-05-30	6.8600	7.0000	6.675000	6.8300	-2.983%	23,461,504	+356.808%
2025-05-29	7.4500	7.5200	7.010000	7.0400	-3.164%	25,248,664	+343.182%
2025-05-28	7.5900	7.6200	7.150000	7.2700	-4.216%	25,294,500	+329.161%
2025-05-27	7.6400	7.7100	7.240000	7.5900	+3.125%	30,788,204	+311.067%
2025-05-23	7.2900	7.5200	7.085000	7.3600	-1.604%	24,616,564	+323.913%
2025-05-22	7.1000	7.7000	6.970000	7.4800	+10.324%	55,900,870	+317.112%
2025-05-21	6.6400	7.3296	6.530000	6.7800	+0.743%	45,438,010	+360.177%
2025-05-20	6.8500	6.9000	6.430000	6.7300	-1.320%	36,593,354	+363.596%
2025-05-19	6.4500	6.8500	6.330000	6.8200	-0.146%	51,558,225	+357.478%
2025-05-16	5.7600	6.9900	5.750000	6.8300	+22.182%	74,883,576	+356.808%
2025-05-15	5.9200	5.9300	5.512100	5.5900	-6.522%	30,345,214	+458.140%
2025-05-14	5.7700	6.2800	5.760000	5.9800	+6.595%	51,545,886	+421.739%
2025-05-13	5.4400	5.6999	5.240000	5.6100	+5.650%	39,695,498	+456.150%
2025-05-12	5.6000	5.7300	5.255000	5.3100	-1.484%	38,860,588	+487.571%
2025-05-09	5.4950	5.6700	5.130000	5.3900	-2.000%	24,933,762	+478.850%
2025-05-08	5.3900	5.6346	5.260100	5.5000	+4.762%	28,997,882	+467.273%
2025-05-07	5.1800	5.3300	5.090000	5.2500	+0.768%	25,232,243	+494.286%
2025-05-06	5.0800	5.2400	4.990000	5.2100	+0.774%	24,546,171	+498.848%
2025-05-05	5.1750	5.3200	4.930000	5.1700	-2.453%	32,506,157	+503.482%
2025-05-02	5.2550	5.4200	5.070600	5.3000	+1.727%	33,147,161	+488.679%
2025-05-01	4.6800	5.2900	4.620000	5.2100	+14.758%	46,067,049	+498.848%
2025-04-30	4.3750	4.5700	4.200000	4.5400	+1.339%	36,021,731	+587.225%
2025-04-29	4.6900	4.7300	4.450000	4.4800	-4.883%	26,337,532	+596.429%
2025-04-28	4.7650	4.9400	4.430000	4.7100	+0.213%	29,869,761	+562.420%
2025-04-25	4.5650	4.7300	4.410000	4.7000	+3.524%	39,549,212	+563.830%
2025-04-24	4.1000	4.6300	4.065000	4.5400	+11.275%	37,873,021	+587.225%
2025-04-23	4.2500	4.3450	4.040000	4.0800	+1.241%	30,604,473	+664.706%
2025-04-22	4.0400	4.2700	3.950000	4.0300	+2.025%	33,176,836	+674.194%
2025-04-21	3.8850	4.2550	3.810000	3.9500	0.000%	38,714,052	+689.873%
2025-04-17	3.9900	4.1797	3.770000	3.9500	-3.186%	36,383,060	+689.873%
2025-04-16	3.3800	4.0900	3.310000	4.0800	+18.605%	56,231,129	+664.706%
2025-04-15	4.6000	4.7200	3.360000	3.4400	-35.940%	128,377,857	+806.977%
2025-04-14	5.6200	5.6750	5.250000	5.3700	+1.512%	28,497,490	+481.006%
2025-04-11	5.1500	5.3850	5.050000	5.2900	+3.119%	18,646,885	+489.792%
2025-04-10	5.2990	5.3950	5.010000	5.1300	-7.065%	20,654,359	+508.187%
2025-04-09	5.0500	5.6800	4.580000	5.5200	+8.661%	38,326,318	+465.217%
2025-04-08	5.7400	5.7600	4.890000	5.0800	-3.422%	20,047,809	+514.173%
2025-04-07	4.4000	5.5300	4.320000	5.2600	+6.911%	31,087,845	+493.156%
2025-04-04	5.4350	5.5253	4.580100	4.9200	-13.074%	33,316,120	+534.146%
2025-04-03	5.6000	5.9400	5.590000	5.6600	-9.295%	16,667,433	+451.237%
2025-04-02	5.8600	6.4700	5.860000	6.2400	+2.463%	27,540,751	+400.000%
2025-04-01	5.6200	6.1500	5.420000	6.0900	+8.363%	27,913,377	+412.315%
2025-03-31	5.3350	5.6500	5.280000	5.6200	-1.748%	15,771,058	+455.160%
2025-03-28	6.0000	6.0700	5.480000	5.7200	-6.230%	25,542,929	+445.455%
2025-03-27	6.3800	6.4456	6.061100	6.1000	-6.585%	26,381,908	+411.475%
2025-03-26	7.3700	7.3750	6.490000	6.5300	-12.231%	32,174,761	+377.795%
2025-03-25	8.0400	8.0700	7.400000	7.4400	-6.884%	23,658,569	+319.355%
2025-03-24	7.3000	8.0400	7.300000	7.9900	+13.013%	22,693,824	+290.488%
2025-03-21	7.1200	7.2900	6.990000	7.0700	-3.018%	18,172,527	+341.301%
2025-03-20	7.1450	7.5300	7.120100	7.2900	+0.413%	17,263,431	+327.984%
2025-03-19	7.0500	7.3800	6.950000	7.2600	+3.566%	19,714,247	+329.752%
2025-03-18	7.1400	7.3300	6.980000	7.0100	-4.496%	17,919,987	+345.078%
2025-03-17	7.0450	7.4500	6.975000	7.3400	+4.857%	14,904,672	+325.068%
2025-03-14	6.4800	7.0500	6.475000	7.0000	+11.465%	18,948,906	+345.714%
2025-03-13	6.6100	6.6500	6.160000	6.2800	-5.136%	13,686,212	+396.815%
2025-03-12	6.7300	6.8200	6.170000	6.6200	+3.843%	19,646,721	+371.299%
2025-03-11	6.3100	6.4700	6.010000	6.3750	+2.163%	16,365,813	+389.412%
2025-03-10	6.9200	7.0103	5.970100	6.2400	-14.050%	24,308,217	+400.000%
2025-03-07	6.9200	7.3700	6.700000	7.2600	+3.714%	22,141,113	+329.752%
2025-03-06	7.2900	7.5500	6.953900	7.0000	-8.973%	23,487,312	+345.714%
2025-03-05	7.0000	7.7300	6.800000	7.6900	+11.127%	24,254,869	+305.722%
2025-03-04	6.5600	7.2850	6.300000	6.9200	+0.581%	27,903,555	+350.867%
2025-03-03	8.2750	8.4100	6.810000	6.8800	-14.000%	37,464,338	+353.488%
2025-02-28	7.5600	8.0700	7.430000	8.0000	+2.171%	45,365,764	+290.000%
2025-02-27	8.5900	8.9000	7.800000	7.8300	-3.393%	48,302,857	+298.467%
2025-02-26	8.0400	8.5750	7.850100	8.1050	+2.595%	34,206,575	+284.948%
2025-02-25	8.6850	8.6850	7.400000	7.9000	-12.417%	58,457,918	+294.937%

.dark-mode .JSvKLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JSvKLk{ color: #333333; background-color: white; border: 2px solid #333333; }APLDApplied Digital Corporation Common Stockstock NASDAQ

APLD
Applied Digital Corporation Common Stock
stock NASDAQ